8061 西華産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,015 | 4,030 | 3,955 | 3,955 | 25,400 | 3,955 |
| 2024-05-01 | 4,050 | 4,075 | 4,025 | 4,030 | 25,600 | 4,030 |
| 2024-04-30 | 3,995 | 4,075 | 3,945 | 4,075 | 28,500 | 4,075 |
| 2024-04-26 | 3,965 | 4,020 | 3,950 | 3,995 | 26,800 | 3,995 |
| 2024-04-25 | 4,095 | 4,100 | 3,980 | 3,985 | 36,000 | 3,985 |
| 2024-04-24 | 4,055 | 4,140 | 4,040 | 4,095 | 65,800 | 4,095 |
| 2024-04-23 | 3,880 | 4,000 | 3,880 | 3,970 | 35,600 | 3,970 |
| 2024-04-22 | 3,820 | 3,880 | 3,815 | 3,860 | 18,400 | 3,860 |
| 2024-04-19 | 3,890 | 3,980 | 3,750 | 3,825 | 48,300 | 3,825 |
| 2024-04-18 | 3,780 | 3,910 | 3,775 | 3,890 | 40,700 | 3,890 |
| 2024-04-17 | 3,765 | 3,805 | 3,705 | 3,785 | 35,700 | 3,785 |
| 2024-04-16 | 3,925 | 3,925 | 3,745 | 3,785 | 52,500 | 3,785 |
| 2024-04-15 | 3,985 | 4,025 | 3,950 | 3,950 | 42,600 | 3,950 |
| 2024-04-12 | 4,020 | 4,030 | 3,940 | 4,025 | 69,500 | 4,025 |
| 2024-04-11 | 3,865 | 3,995 | 3,850 | 3,995 | 103,700 | 3,995 |
| 2024-04-10 | 3,795 | 3,880 | 3,795 | 3,865 | 70,800 | 3,865 |
| 2024-04-09 | 3,720 | 3,800 | 3,705 | 3,780 | 58,000 | 3,780 |
| 2024-04-08 | 3,630 | 3,745 | 3,630 | 3,745 | 87,700 | 3,745 |
| 2024-04-05 | 3,525 | 3,630 | 3,500 | 3,625 | 60,700 | 3,625 |
| 2024-04-04 | 3,565 | 3,610 | 3,545 | 3,560 | 41,900 | 3,560 |
| 2024-04-03 | 3,575 | 3,625 | 3,535 | 3,565 | 39,100 | 3,565 |
| 2024-04-02 | 3,655 | 3,685 | 3,610 | 3,615 | 61,600 | 3,615 |
| 2024-04-01 | 3,735 | 3,750 | 3,575 | 3,630 | 94,400 | 3,630 |
| 2024-03-29 | 3,765 | 3,775 | 3,690 | 3,705 | 54,100 | 3,705 |
| 2024-03-28 | 3,745 | 3,800 | 3,705 | 3,740 | 152,300 | 3,740 |
| 2024-03-27 | 3,745 | 3,940 | 3,740 | 3,845 | 517,600 | 3,845 |
| 2024-03-26 | 3,405 | 3,435 | 3,390 | 3,405 | 28,900 | 3,405 |
| 2024-03-25 | 3,420 | 3,455 | 3,400 | 3,425 | 36,900 | 3,425 |
| 2024-03-22 | 3,460 | 3,460 | 3,390 | 3,420 | 58,300 | 3,420 |
| 2024-03-21 | 3,395 | 3,485 | 3,390 | 3,455 | 74,600 | 3,455 |
| 2024-03-19 | 3,380 | 3,380 | 3,305 | 3,360 | 48,200 | 3,360 |
| 2024-03-18 | 3,255 | 3,405 | 3,250 | 3,355 | 125,100 | 3,355 |
| 2024-03-15 | 3,155 | 3,220 | 3,155 | 3,220 | 41,000 | 3,220 |
| 2024-03-14 | 3,200 | 3,210 | 3,155 | 3,180 | 22,700 | 3,180 |
| 2024-03-13 | 3,190 | 3,245 | 3,130 | 3,170 | 43,500 | 3,170 |
| 2024-03-12 | 3,125 | 3,185 | 3,090 | 3,155 | 45,100 | 3,155 |
| 2024-03-11 | 3,310 | 3,380 | 3,130 | 3,175 | 116,500 | 3,175 |
| 2024-03-08 | 3,240 | 3,430 | 3,240 | 3,420 | 106,100 | 3,420 |
| 2024-03-07 | 3,235 | 3,260 | 3,170 | 3,245 | 61,900 | 3,245 |
| 2024-03-06 | 3,185 | 3,220 | 3,150 | 3,200 | 47,500 | 3,200 |
| 2024-03-05 | 3,100 | 3,270 | 3,080 | 3,230 | 80,700 | 3,230 |
| 2024-03-04 | 3,085 | 3,110 | 3,065 | 3,095 | 31,200 | 3,095 |
| 2024-03-01 | 3,140 | 3,140 | 3,070 | 3,085 | 36,500 | 3,085 |
| 2024-02-29 | 3,050 | 3,155 | 3,050 | 3,140 | 62,800 | 3,140 |
| 2024-02-28 | 3,055 | 3,100 | 3,030 | 3,050 | 35,700 | 3,050 |
| 2024-02-27 | 2,996 | 3,070 | 2,996 | 3,030 | 32,400 | 3,030 |
| 2024-02-26 | 3,010 | 3,045 | 2,988 | 2,995 | 34,900 | 2,995 |
| 2024-02-22 | 3,020 | 3,020 | 2,983 | 3,010 | 38,100 | 3,010 |
| 2024-02-21 | 2,987 | 3,015 | 2,976 | 2,977 | 20,300 | 2,977 |
| 2024-02-20 | 3,000 | 3,020 | 2,975 | 2,980 | 29,500 | 2,980 |
| 2024-02-19 | 2,981 | 3,000 | 2,976 | 2,992 | 18,700 | 2,992 |
| 2024-02-16 | 2,954 | 3,025 | 2,954 | 2,980 | 51,400 | 2,980 |
| 2024-02-15 | 2,993 | 2,995 | 2,945 | 2,952 | 43,900 | 2,952 |
| 2024-02-14 | 2,990 | 3,040 | 2,976 | 2,984 | 43,500 | 2,984 |
| 2024-02-13 | 3,025 | 3,025 | 2,957 | 2,999 | 86,400 | 2,999 |
| 2024-02-09 | 2,997 | 3,050 | 2,985 | 3,005 | 92,100 | 3,005 |
| 2024-02-08 | 3,235 | 3,255 | 2,903 | 2,990 | 193,600 | 2,990 |
| 2024-02-07 | 3,200 | 3,230 | 3,185 | 3,210 | 28,900 | 3,210 |
| 2024-02-06 | 3,200 | 3,245 | 3,180 | 3,215 | 45,600 | 3,215 |
| 2024-02-05 | 3,185 | 3,205 | 3,160 | 3,190 | 43,900 | 3,190 |
| 2024-02-02 | 3,110 | 3,145 | 3,075 | 3,120 | 29,000 | 3,120 |
| 2024-02-01 | 3,125 | 3,165 | 3,100 | 3,100 | 33,000 | 3,100 |
| 2024-01-31 | 3,085 | 3,130 | 3,060 | 3,130 | 41,100 | 3,130 |
| 2024-01-30 | 3,100 | 3,105 | 3,075 | 3,075 | 20,700 | 3,075 |
| 2024-01-29 | 3,075 | 3,110 | 3,075 | 3,110 | 18,700 | 3,110 |
| 2024-01-26 | 3,075 | 3,075 | 3,040 | 3,065 | 26,200 | 3,065 |
| 2024-01-25 | 3,070 | 3,100 | 3,055 | 3,085 | 26,200 | 3,085 |
| 2024-01-24 | 3,075 | 3,085 | 3,035 | 3,055 | 28,100 | 3,055 |
| 2024-01-23 | 3,130 | 3,135 | 3,065 | 3,080 | 45,700 | 3,080 |
| 2024-01-22 | 3,145 | 3,170 | 3,115 | 3,130 | 26,700 | 3,130 |
| 2024-01-19 | 3,110 | 3,140 | 3,080 | 3,140 | 51,600 | 3,140 |
| 2024-01-18 | 3,095 | 3,145 | 3,095 | 3,120 | 34,200 | 3,120 |
| 2024-01-17 | 3,075 | 3,125 | 3,050 | 3,065 | 55,300 | 3,065 |
| 2024-01-16 | 3,050 | 3,095 | 3,025 | 3,065 | 53,900 | 3,065 |
| 2024-01-15 | 2,968 | 3,045 | 2,968 | 3,010 | 36,900 | 3,010 |
| 2024-01-12 | 2,990 | 3,010 | 2,934 | 2,968 | 37,000 | 2,968 |
| 2024-01-11 | 3,000 | 3,020 | 2,983 | 2,990 | 32,500 | 2,990 |
| 2024-01-10 | 2,973 | 3,005 | 2,969 | 2,985 | 34,400 | 2,985 |
| 2024-01-09 | 3,005 | 3,020 | 2,941 | 2,964 | 44,000 | 2,964 |
| 2024-01-05 | 3,000 | 3,050 | 2,988 | 2,995 | 43,500 | 2,995 |
| 2024-01-04 | 2,990 | 2,998 | 2,934 | 2,997 | 23,600 | 2,997 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
